拱东医疗 sh.605369
19.35
-2.62%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.45 | 20.49 | 20.24 | 20.44 | -0.20% | 0.38 | 0.85% |
| 2025-08-19 | 20.44 | 20.62 | 20.36 | 20.48 | +0.29% | 0.50 | 1.10% |
| 2025-08-18 | 20.43 | 20.59 | 20.30 | 20.42 | +0.49% | 0.54 | 1.20% |
| 2025-08-15 | 20.28 | 20.43 | 20.10 | 20.32 | +0.44% | 0.48 | 1.07% |
| 2025-08-14 | 20.83 | 20.84 | 20.22 | 20.23 | -2.97% | 0.74 | 1.64% |
| 2025-08-13 | 21.02 | 21.15 | 20.62 | 20.85 | -1.00% | 0.80 | 1.75% |
| 2025-08-12 | 20.85 | 21.78 | 20.85 | 21.06 | +1.10% | 1.21 | 2.59% |
| 2025-08-11 | 20.80 | 21.00 | 20.71 | 20.83 | -0.62% | 0.70 | 1.53% |
| 2025-08-08 | 20.19 | 21.60 | 19.98 | 20.96 | +3.76% | 1.37 | 3.00% |
| 2025-08-07 | 20.02 | 20.77 | 19.92 | 20.20 | +0.95% | 0.79 | 1.77% |
| 2025-08-06 | 20.10 | 20.30 | 19.98 | 20.01 | -0.84% | 0.37 | 0.84% |
| 2025-08-05 | 20.19 | 20.27 | 19.98 | 20.18 | -0.05% | 0.42 | 0.94% |
| 2025-08-04 | 20.09 | 20.20 | 19.81 | 20.19 | +0.50% | 0.54 | 1.21% |
| 2025-08-01 | 20.00 | 20.33 | 19.99 | 20.09 | -0.15% | 0.47 | 1.05% |
| 2025-07-31 | 20.16 | 20.37 | 20.04 | 20.12 | -0.15% | 0.56 | 1.26% |
| 2025-07-30 | 20.11 | 20.34 | 19.90 | 20.15 | -0.35% | 0.45 | 1.02% |
| 2025-07-29 | 20.10 | 20.25 | 19.92 | 20.22 | +0.50% | 0.48 | 1.08% |
| 2025-07-28 | 20.16 | 20.37 | 20.01 | 20.12 | -0.10% | 0.50 | 1.13% |
| 2025-07-25 | 19.83 | 20.27 | 19.71 | 20.14 | +1.56% | 0.89 | 2.02% |
| 2025-07-24 | 19.53 | 19.91 | 19.53 | 19.83 | +1.59% | 0.52 | 1.20% |